Spot 199.99
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.30 | 40.70 | 39.00 | — | — | 161 | 38.3% | -0.00 | — | — | 0.76 | — |
| — | 34.15 | 38.30 | 36.23 | +1.00 | 37.6% | 164 | 37.6% | -0.00 | — | — | 0.76 | — |
| — | 33.25 | 37.15 | 35.20 | +1.00 | 37.3% | 165 | 37.3% | -0.00 | — | — | 1.80 | — |
| — | 32.30 | 36.05 | 34.17 | +1.00 | 37.1% | 166 | 37.1% | -0.00 | — | — | 0.75 | — |
| — | 31.30 | 35.25 | 33.27 | +1.00 | 36.9% | 167 | 36.9% | -0.00 | — | — | 0.95 | — |
| — | 30.30 | 34.30 | 32.30 | +0.99 | 36.7% | 168 | 36.7% | -0.01 | — | — | 0.95 | — |
| — | 29.50 | 32.95 | 31.23 | +0.99 | 36.5% | 169 | 36.5% | -0.01 | — | — | 0.96 | — |
| — | 28.35 | 32.30 | 30.32 | +0.99 | 36.2% | 170 | 36.2% | -0.01 | — | — | 0.97 | — |
| — | 27.35 | 31.30 | 29.32 | +0.99 | 36.0% | 171 | 36.0% | -0.01 | — | — | 0.75 | — |
| — | 26.15 | 30.00 | 28.07 | +0.99 | 35.8% | 172 | 35.8% | -0.01 | — | — | 1.16 | — |
| — | 25.50 | 29.05 | 27.27 | +0.98 | 35.7% | 173 | 35.7% | -0.02 | — | — | 1.15 | — |
| — | 24.40 | 28.20 | 26.30 | +0.98 | 35.5% | 174 | 35.5% | -0.02 | — | — | 1.37 | — |
| — | 23.40 | 27.45 | 25.43 | — | — | 175 | 35.3% | -0.02 | — | — | 1.36 | — |
| — | 22.25 | 26.10 | 24.18 | +0.97 | 35.1% | 176 | 35.1% | -0.03 | — | — | 1.55 | — |
| — | 21.40 | 25.50 | 23.45 | +0.97 | 35.0% | 177 | 35.0% | -0.03 | — | — | 0.99 | — |
| — | 20.40 | 24.35 | 22.38 | +0.96 | 34.8% | 178 | 34.8% | -0.04 | — | — | 1.24 | — |
| — | 19.35 | 23.60 | 21.48 | +0.96 | 34.6% | 179 | 34.6% | -0.04 | — | — | 1.40 | — |
| — | 18.45 | 22.60 | 20.52 | +0.95 | 34.5% | 180 | 34.5% | -0.05 | 0.58 | 0.10 | 1.06 | — |
| — | 17.30 | 21.35 | 19.32 | +0.94 | 34.4% | 181 | 34.4% | -0.06 | 0.58 | 0.01 | 1.15 | — |
| — | 16.80 | 20.25 | 18.52 | +0.93 | 34.2% | 182 | 34.2% | -0.07 | 0.48 | 0.11 | 0.86 | — |
| — | 16.85 | 19.80 | 18.32 | +0.93 | 34.2% | 182.5 | 34.2% | -0.07 | 0.53 | 0.16 | 0.90 | — |
| — | 15.85 | 19.25 | 17.55 | +0.92 | 34.1% | 183 | 34.1% | -0.08 | 0.61 | 0.28 | 0.95 | — |
| — | 15.15 | 18.50 | 16.82 | +0.91 | 34.0% | 184 | 34.0% | -0.09 | 0.71 | 0.17 | 1.25 | — |
| — | 14.20 | 17.50 | 15.85 | +0.90 | 33.9% | 185 | 33.9% | -0.10 | 0.70 | 0.23 | 1.17 | — |
| — | 13.65 | 16.45 | 15.05 | +0.88 | 33.8% | 186 | 33.8% | -0.12 | 0.82 | 0.34 | 1.30 | — |
| — | 12.35 | 15.80 | 14.07 | +0.86 | 33.7% | 187 | 33.7% | -0.14 | 1.09 | 0.71 | 1.47 | — |
| — | 12.45 | 14.95 | 13.70 | +0.86 | 33.6% | 187.5 | 33.6% | -0.14 | 1.21 | 0.69 | 1.72 | — |
| — | 11.60 | 14.55 | 13.07 | +0.85 | 33.6% | 188 | 33.6% | -0.15 | 1.45 | 0.76 | 2.13 | — |
| — | 11.40 | 14.05 | 12.72 | +0.83 | 33.5% | 189 | 33.5% | -0.17 | 1.38 | 1.00 | 1.75 | — |
| 23 | 10.60 | 13.50 | 12.05 | +0.81 | 33.4% | 190 | 33.4% | -0.19 | 1.80 | 1.05 | 2.56 | — |
| — | 9.85 | 12.40 | 11.12 | +0.78 | 33.4% | 191 | 33.4% | -0.22 | 1.92 | 1.25 | 2.59 | — |
| — | 9.15 | 11.80 | 10.47 | +0.76 | 33.3% | 192 | 33.3% | -0.24 | 2.25 | 1.67 | 2.83 | — |
| — | 8.75 | 11.55 | 10.15 | +0.75 | 33.3% | 192.5 | 33.3% | -0.25 | 2.44 | 1.67 | 3.20 | — |
| — | 8.55 | 11.05 | 9.80 | +0.74 | 33.2% | 193 | 33.2% | -0.26 | 2.58 | 1.80 | 3.35 | — |
| — | 7.90 | 10.50 | 9.20 | +0.71 | 33.2% | 194 | 33.2% | -0.29 | 2.71 | 2.02 | 3.40 | — |
| — | 7.30 | 9.25 | 8.28 | +0.68 | 33.2% | 195 | 33.2% | -0.32 | 3.06 | 2.46 | 3.65 | — |
| — | 6.10 | 8.35 | 7.22 | +0.66 | 33.1% | 196 | 33.1% | -0.35 | 3.59 | 2.83 | 4.35 | — |
| — | 5.95 | 8.60 | 7.28 | +0.63 | 33.1% | 197 | 33.1% | -0.38 | 4.22 | 3.20 | 5.25 | — |
| — | 5.65 | 8.15 | 6.90 | +0.61 | 33.1% | 197.5 | 33.1% | -0.39 | 4.08 | 3.45 | 4.70 | — |
| — | 4.90 | 7.80 | 6.35 | +0.60 | 33.1% | 198 | 33.1% | -0.41 | 4.67 | 3.65 | 5.70 | — |
| — | 5.05 | 6.55 | 5.80 | +0.57 | 33.1% | 199 | 33.1% | -0.44 | 4.70 | 3.80 | 5.60 | — |
| — | 4.30 | 6.05 | 5.17 | +0.54 | 33.1% | 200 | 33.1% | -0.47 | 5.30 | 4.60 | 6.00 | — |
| — | 3.45 | 4.85 | 4.15 | +0.46 | 33.2% | 202.5 | 33.2% | -0.54 | 6.70 | 5.95 | 7.45 | — |
| — | 2.69 | 3.85 | 3.27 | +0.39 | 33.3% | 205 | 33.3% | -0.62 | 8.62 | 7.45 | 9.80 | — |
| — | 1.84 | 2.99 | 2.42 | +0.32 | 33.5% | 207.5 | 33.5% | -0.68 | 9.97 | 8.95 | 11.00 | — |
| — | 1.33 | 2.29 | 1.81 | +0.26 | 33.7% | 210 | 33.7% | -0.75 | 11.85 | 10.85 | 12.85 | — |
| — | 0.87 | 1.79 | 1.33 | +0.21 | 34.0% | 212.5 | 34.0% | -0.80 | 13.88 | 12.85 | 14.90 | — |
| — | 0.57 | 1.33 | 0.95 | +0.16 | 34.4% | 215 | 34.4% | -0.85 | 16.23 | 14.85 | 17.60 | — |
| — | 0.34 | 1.07 | 0.70 | +0.12 | 34.8% | 217.5 | 34.8% | -0.88 | 18.27 | 16.75 | 19.80 | — |
| — | — | 1.15 | — | +0.10 | 35.3% | 220 | 35.3% | -0.91 | 20.60 | 18.75 | 22.45 | — |
| — | 0.16 | 0.63 | 0.40 | +0.08 | 35.8% | 222.5 | 35.8% | -0.94 | 22.90 | 21.20 | 24.60 | — |
| — | — | 0.89 | — | +0.06 | 36.5% | 225 | 36.5% | -0.95 | 25.30 | 23.75 | 26.85 | — |
| — | — | 0.38 | — | +0.03 | 37.9% | 230 | 37.9% | -0.98 | 30.10 | 28.30 | 31.90 | — |
| — | — | 0.15 | — | +0.02 | 39.7% | 235 | 39.7% | -0.99 | 35.27 | 33.65 | 36.90 | — |
| — | — | 0.77 | — | +0.02 | 41.8% | 240 | 41.8% | -1.00 | 40.23 | 38.45 | 42.00 | — |
| — | — | 0.42 | — | +0.01 | 44.1% | 245 | 44.1% | -1.00 | 45.23 | 43.55 | 46.90 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.